Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.95 | 21.99 | 21.51 | 21.52 | 3,015,867 | -0.44(-2.02%) |
Apr 27, 2018 | 22.22 | 22.39 | 21.95 | 21.96 | 2,651,963 | -0.26(-1.16%) |
Apr 26, 2018 | 22.07 | 22.49 | 21.78 | 22.22 | 3,476,884 | +0.33(+1.53%) |
Apr 25, 2018 | 20.85 | 22.30 | 20.85 | 21.89 | 6,658,541 | +1.12(+5.40%) |
Apr 24, 2018 | 21.18 | 21.29 | 20.66 | 20.77 | 3,947,710 | -0.35(-1.66%) |
Apr 23, 2018 | 21.20 | 21.34 | 21.05 | 21.12 | 4,820,253 | +0.02(+0.11%) |
Apr 20, 2018 | 20.51 | 21.12 | 20.43 | 21.09 | 5,185,728 | +0.60(+2.92%) |
Apr 19, 2018 | 20.73 | 20.75 | 20.15 | 20.49 | 2,449,461 | -0.28(-1.35%) |
Apr 18, 2018 | 20.66 | 20.91 | 20.58 | 20.77 | 3,235,899 | +0.18(+0.87%) |
Apr 17, 2018 | 20.75 | 20.93 | 20.47 | 20.59 | 3,738,649 | +0.02(+0.08%) |
Apr 16, 2018 | 20.45 | 20.71 | 20.32 | 20.58 | 2,645,720 | +0.30(+1.50%) |
Apr 13, 2018 | 20.54 | 20.77 | 20.23 | 20.27 | 2,385,558 | -0.17(-0.84%) |
Apr 12, 2018 | 20.28 | 20.66 | 20.11 | 20.45 | 3,255,683 | +0.30(+1.47%) |
Apr 11, 2018 | 20.00 | 20.37 | 20.00 | 20.15 | 2,970,145 | +0.09(+0.43%) |
Apr 10, 2018 | 20.01 | 20.28 | 19.82 | 20.06 | 7,016,607 | +0.34(+1.74%) |
Apr 09, 2018 | 19.97 | 20.03 | 19.68 | 19.72 | 1,901,765 | -0.13(-0.67%) |
Apr 06, 2018 | 19.93 | 20.14 | 19.60 | 19.85 | 3,460,714 | -0.26(-1.28%) |
Apr 05, 2018 | 20.18 | 20.34 | 19.94 | 20.11 | 3,018,715 | +0.13(+0.66%) |
Apr 04, 2018 | 19.44 | 20.03 | 19.36 | 19.98 | 2,635,451 | +0.26(+1.34%) |
Apr 03, 2018 | 19.28 | 19.76 | 19.21 | 19.71 | 2,768,891 | +0.59(+3.09%) |
Apr 02, 2018 | 19.69 | 19.79 | 18.91 | 19.12 | 5,335,944 | -0.65(-3.31%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.54 | 19.75 | 19.31 | 19.57 | 3,274,265 | +0.07(+0.36%) |
Mar 27, 2018 | 20.08 | 20.13 | 19.40 | 19.50 | 3,617,129 | -0.57(-2.83%) |
Mar 26, 2018 | 19.99 | 20.21 | 19.89 | 20.07 | 4,248,923 | +0.23(+1.14%) |
Mar 23, 2018 | 19.72 | 20.12 | 19.66 | 19.85 | 4,515,197 | +0.24(+1.23%) |
Mar 22, 2018 | 19.98 | 20.03 | 19.60 | 19.61 | 2,973,479 | -0.51(-2.52%) |
Mar 21, 2018 | 20.35 | 20.45 | 20.05 | 20.11 | 2,590,898 | -0.28(-1.37%) |
Mar 20, 2018 | 20.37 | 20.47 | 20.19 | 20.39 | 3,816,889 | +0.09(+0.42%) |
Mar 19, 2018 | 21.00 | 21.07 | 20.30 | 20.31 | 5,704,854 | -0.75(-3.55%) |
Mar 16, 2018 | 20.76 | 21.19 | 20.66 | 21.05 | 6,652,532 | +0.26(+1.27%) |
Mar 15, 2018 | 20.73 | 20.88 | 20.43 | 20.79 | 4,917,240 | +0.07(+0.34%) |
Mar 14, 2018 | 21.19 | 21.28 | 20.66 | 20.72 | 5,175,185 | -0.44(-2.10%) |
Mar 13, 2018 | 21.65 | 21.75 | 21.08 | 21.16 | 4,213,280 | -0.46(-2.12%) |
Mar 12, 2018 | 21.43 | 21.72 | 21.35 | 21.62 | 5,070,559 | +0.26(+1.20%) |
Mar 09, 2018 | 21.44 | 21.44 | 20.69 | 21.36 | 6,909,899 | +0.02(+0.07%) |
Mar 08, 2018 | 22.24 | 22.30 | 21.30 | 21.35 | 7,089,160 | -0.82(-3.69%) |
Mar 07, 2018 | 22.17 | 12,245,290 | +2.28(+11.49%) | |||
Mar 06, 2018 | 20.03 | 20.19 | 19.75 | 19.88 | 6,652,604 | -0.02(-0.12%) |
Mar 05, 2018 | 19.19 | 20.01 | 19.19 | 19.91 | 11,006,194 | +0.86(+4.50%) |
Mar 02, 2018 | 19.20 | 19.23 | 18.90 | 19.05 | 5,471,541 | -0.34(-1.75%) |
Mar 01, 2018 | 19.54 | 19.62 | 19.06 | 19.39 | 5,304,734 | -0.15(-0.79%) |
Feb 28, 2018 | 20.01 | 20.18 | 19.54 | 19.54 | 4,889,965 | -0.46(-2.31%) |
Feb 27, 2018 | 20.77 | 20.85 | 20.01 | 20.01 | 3,562,491 | -0.73(-3.50%) |
Feb 26, 2018 | 20.74 | 20.97 | 20.65 | 20.73 | 5,883,933 | +0.04(+0.19%) |
Feb 23, 2018 | 20.17 | 20.76 | 20.16 | 20.69 | 2,957,968 | +0.52(+2.56%) |
Feb 22, 2018 | 20.15 | 20.18 | 3,929,113 | -0.20(-0.98%) | ||
Feb 21, 2018 | 21.01 | 21.05 | 20.38 | 20.38 | 4,029,459 | -0.59(-2.80%) |
Feb 20, 2018 | 21.47 | 21.70 | 20.89 | 20.96 | 6,330,534 | -0.67(-3.10%) |
Feb 16, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.91 | 21.43 | 20.87 | 21.26 | 6,099,961 | +0.48(+2.30%) |
Feb 14, 2018 | 19.91 | 20.81 | 19.88 | 20.79 | 4,601,438 | +0.79(+3.98%) |
Feb 13, 2018 | 19.39 | 20.12 | 19.38 | 19.99 | 3,551,988 | +0.60(+3.10%) |
Feb 12, 2018 | 19.29 | 19.56 | 19.19 | 19.39 | 6,466,107 | +0.16(+0.84%) |
Feb 09, 2018 | 19.57 | 19.82 | 18.71 | 19.23 | 6,170,302 | -0.21(-1.07%) |
Feb 08, 2018 | 19.81 | 19.88 | 19.43 | 19.44 | 3,260,031 | -0.42(-2.14%) |
Feb 07, 2018 | 19.32 | 19.99 | 19.29 | 19.86 | 4,879,112 | +0.44(+2.26%) |
Feb 06, 2018 | 18.52 | 19.54 | 18.36 | 19.42 | 5,679,245 | +0.33(+1.74%) |
Feb 05, 2018 | 19.53 | 19.61 | 18.95 | 19.09 | 3,263,468 | -0.56(-2.83%) |
Feb 02, 2018 | 20.08 | 20.14 | 19.64 | 19.64 | 3,776,255 | -0.53(-2.64%) |
Feb 01, 2018 | 20.46 | 20.53 | 19.93 | 20.18 | 3,262,883 | -0.30(-1.47%) |
Jan 31, 2018 | 20.48 | 20.61 | 20.35 | 20.48 | 4,034,054 | +0.08(+0.38%) |
Jan 30, 2018 | 20.60 | 20.62 | 20.15 | 20.40 | 3,781,694 | -0.30(-1.45%) |
Jan 29, 2018 | 20.61 | 20.78 | 20.48 | 20.70 | 2,780,494 | +0.08(+0.41%) |
Jan 26, 2018 | 20.74 | 20.75 | 20.39 | 20.62 | 3,588,141 | -0.08(-0.37%) |
Jan 25, 2018 | 20.87 | 20.97 | 20.48 | 20.69 | 3,753,834 | -0.26(-1.25%) |
Jan 24, 2018 | 21.35 | 21.37 | 20.77 | 20.96 | 5,412,998 | -0.29(-1.34%) |
Jan 23, 2018 | 21.37 | 21.88 | 20.84 | 21.24 | 7,546,718 | +0.81(+3.97%) |
Jan 22, 2018 | 20.32 | 20.62 | 20.15 | 20.43 | 4,472,643 | +0.15(+0.76%) |
Jan 19, 2018 | 20.57 | 20.84 | 20.16 | 20.28 | 3,458,382 | -0.19(-0.94%) |
Jan 18, 2018 | 20.33 | 20.52 | 20.11 | 20.47 | 2,868,646 | +0.04(+0.19%) |
Jan 17, 2018 | 20.61 | 20.69 | 20.28 | 20.43 | 2,501,072 | -0.12(-0.56%) |
Jan 16, 2018 | 20.42 | 21.21 | 20.41 | 20.55 | 5,384,920 | +0.21(+1.02%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.22(+1.07%) | |
Jan 11, 2018 | 20.04 | 20.20 | 19.75 | 20.12 | 2,963,136 | +0.08(+0.42%) |
Jan 10, 2018 | 20.33 | 20.33 | 19.98 | 20.04 | 2,340,339 | -0.36(-1.78%) |
Jan 09, 2018 | 20.32 | 20.59 | 20.30 | 20.40 | 2,287,764 | +0.10(+0.49%) |
Jan 08, 2018 | 20.62 | 20.69 | 20.15 | 20.30 | 3,926,720 | -0.37(-1.79%) |
Jan 05, 2018 | 20.59 | 20.69 | 20.35 | 20.67 | 2,395,049 | +0.13(+0.64%) |
Jan 04, 2018 | 20.63 | 20.67 | 20.24 | 20.54 | 2,631,858 | -0.02(-0.11%) |
Jan 03, 2018 | 20.68 | 20.72 | 20.07 | 20.56 | 3,569,391 | -0.08(-0.41%) |
Jan 02, 2018 | 20.41 | 20.83 | 20.36 | 20.65 | 2,843,782 | +0.42(+2.06%) |
Dec 29, 2017 | 20.23 | 20.23 | 20.23 | 0 | -0.27(-1.32%) | |
Dec 28, 2017 | 20.46 | 20.68 | 20.38 | 20.50 | 2,659,738 | +0.09(+0.45%) |
Dec 27, 2017 | 20.18 | 20.41 | 20.12 | 20.41 | 1,532,777 | +0.30(+1.50%) |
Dec 26, 2017 | 20.25 | 20.55 | 20.02 | 20.11 | 1,600,575 | -0.13(-0.65%) |
Dec 22, 2017 | 20.59 | 20.69 | 20.13 | 20.24 | 3,141,986 | -0.36(-1.76%) |
Dec 21, 2017 | 21.46 | 21.50 | 20.55 | 20.60 | 5,560,928 | -0.89(-4.13%) |
Dec 20, 2017 | 21.43 | 21.91 | 21.30 | 21.49 | 2,617,654 | +0.17(+0.80%) |
Dec 19, 2017 | 21.42 | 21.43 | 21.14 | 21.32 | 1,983,360 | -0.05(-0.25%) |
Dec 18, 2017 | 21.12 | 21.40 | 20.89 | 21.37 | 5,420,103 | +0.39(+1.84%) |
Dec 15, 2017 | 20.81 | 21.16 | 20.74 | 20.99 | 4,057,072 | +0.24(+1.15%) |
Dec 14, 2017 | 21.05 | 21.18 | 20.53 | 20.75 | 3,033,604 | -0.32(-1.54%) |
Dec 13, 2017 | 21.27 | 21.36 | 21.05 | 21.07 | 3,413,263 | -0.18(-0.83%) |
Dec 12, 2017 | 21.25 | 21.40 | 21.06 | 21.25 | 3,029,807 | +0.03(+0.15%) |
Dec 11, 2017 | 21.06 | 21.25 | 20.89 | 21.22 | 4,342,479 | +0.22(+1.03%) |
Dec 08, 2017 | 21.13 | 21.60 | 20.96 | 21.00 | 6,270,462 | -0.13(-0.62%) |
Dec 07, 2017 | 21.90 | 22.16 | 20.42 | 21.13 | 9,303,707 | -1.23(-5.52%) |
Dec 06, 2017 | 20.45 | 22.50 | 19.81 | 22.37 | 8,773,392 | +2.08(+10.27%) |
Dec 05, 2017 | 20.28 | 20.33 | 19.80 | 20.28 | 7,695,336 | +0.03(+0.15%) |
Dec 04, 2017 | 19.81 | 20.52 | 19.78 | 20.25 | 5,905,554 | +0.30(+1.51%) |
Dec 01, 2017 | 20.08 | 20.10 | 19.28 | 19.95 | 4,183,253 | -0.06(-0.31%) |
Nov 30, 2017 | 19.82 | 20.04 | 19.65 | 20.01 | 4,733,105 | +0.24(+1.20%) |
Nov 29, 2017 | 19.56 | 19.95 | 19.45 | 19.78 | 3,459,306 | +0.24(+1.25%) |
Nov 28, 2017 | 19.42 | 19.57 | 19.16 | 19.53 | 2,559,560 | +0.05(+0.24%) |
Nov 27, 2017 | 19.65 | 19.17 | 19.49 | 2,416,106 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.78 | 19.84 | 19.55 | 19.62 | 1,142,546 | -0.15(-0.74%) |
Nov 22, 2017 | 19.62 | 20.01 | 19.61 | 19.76 | 2,043,171 | +0.21(+1.06%) |
Nov 21, 2017 | 19.82 | 19.82 | 19.36 | 19.56 | 2,009,682 | -0.23(-1.16%) |
Nov 20, 2017 | 19.95 | 20.16 | 19.76 | 19.78 | 2,634,382 | -0.16(-0.80%) |
Nov 17, 2017 | 19.69 | 20.03 | 19.60 | 19.95 | 4,070,339 | +0.16(+0.81%) |
Nov 16, 2017 | 19.39 | 19.79 | 19.34 | 19.78 | 4,366,636 | +0.49(+2.54%) |
Nov 15, 2017 | 19.70 | 19.82 | 19.21 | 19.30 | 6,670,884 | -0.47(-2.40%) |
Nov 14, 2017 | 19.74 | 19.82 | 19.50 | 19.77 | 3,154,648 | -0.07(-0.35%) |
Nov 13, 2017 | 19.12 | 19.86 | 19.03 | 19.84 | 3,649,330 | +0.67(+3.47%) |
Nov 10, 2017 | 19.35 | 19.91 | 19.10 | 19.17 | 5,820,271 | -0.24(-1.26%) |
Nov 09, 2017 | 19.11 | 19.54 | 19.00 | 19.42 | 4,060,369 | +0.11(+0.59%) |
Nov 08, 2017 | 18.44 | 19.38 | 18.34 | 19.30 | 4,101,088 | +0.94(+5.12%) |
Nov 07, 2017 | 18.69 | 18.74 | 18.17 | 18.36 | 2,716,617 | -0.24(-1.31%) |
Nov 06, 2017 | 18.41 | 18.71 | 18.29 | 18.61 | 2,704,542 | +0.21(+1.16%) |
Nov 03, 2017 | 18.16 | 18.65 | 18.04 | 18.39 | 3,077,738 | +0.15(+0.84%) |
Nov 02, 2017 | 18.77 | 18.81 | 18.06 | 18.24 | 5,079,800 | -0.48(-2.57%) |
Nov 01, 2017 | 18.97 | 18.98 | 18.49 | 18.72 | 3,274,858 | -0.19(-1.01%) |
Oct 31, 2017 | 19.31 | 19.31 | 18.79 | 18.91 | 3,704,197 | -0.43(-2.21%) |
Oct 30, 2017 | 20.07 | 20.11 | 19.27 | 19.34 | 3,223,388 | -0.74(-3.69%) |
Oct 27, 2017 | 20.27 | 20.27 | 19.94 | 20.08 | 2,446,066 | -0.18(-0.90%) |
Oct 26, 2017 | 19.91 | 20.30 | 19.86 | 20.27 | 2,585,210 | +0.44(+2.20%) |
Oct 25, 2017 | 20.14 | 20.16 | 19.77 | 19.83 | 3,919,472 | -0.36(-1.78%) |
Oct 24, 2017 | 20.04 | 20.30 | 20.03 | 20.19 | 3,050,346 | +0.12(+0.61%) |
Oct 23, 2017 | 19.74 | 20.14 | 19.67 | 20.07 | 3,270,285 | +0.41(+2.06%) |
Oct 20, 2017 | 19.62 | 19.90 | 19.49 | 19.66 | 2,378,057 | +0.13(+0.67%) |
Oct 19, 2017 | 19.11 | 19.56 | 19.05 | 19.53 | 2,049,845 | +0.39(+2.04%) |
Oct 18, 2017 | 19.11 | 19.32 | 19.10 | 19.14 | 1,834,643 | +0.15(+0.81%) |
Oct 17, 2017 | 19.41 | 19.45 | 18.92 | 18.99 | 3,406,196 | -0.37(-1.93%) |
Oct 16, 2017 | 19.27 | 19.50 | 19.23 | 19.36 | 2,162,399 | +0.10(+0.52%) |
Oct 13, 2017 | 19.62 | 19.65 | 19.09 | 19.27 | 2,207,208 | -0.42(-2.14%) |
Oct 12, 2017 | 19.54 | 19.88 | 19.49 | 19.69 | 3,048,907 | +0.11(+0.55%) |
Oct 11, 2017 | 19.59 | 19.62 | 19.36 | 19.58 | 4,317,789 | -0.08(-0.39%) |
Oct 10, 2017 | 19.43 | 19.66 | 19.30 | 19.65 | 3,761,170 | +0.27(+1.38%) |
Oct 09, 2017 | 19.00 | 19.43 | 18.97 | 19.39 | 2,776,485 | +0.38(+2.01%) |
Oct 06, 2017 | 18.88 | 19.23 | 18.88 | 19.00 | 4,722,896 | +0.14(+0.73%) |
Oct 05, 2017 | 19.62 | 19.68 | 18.83 | 18.87 | 5,996,463 | -0.78(-3.97%) |
Oct 04, 2017 | 20.41 | 20.43 | 19.56 | 19.65 | 3,963,311 | -0.68(-3.35%) |
Oct 03, 2017 | 20.19 | 20.34 | 19.98 | 20.33 | 2,478,111 | +0.15(+0.76%) |
Oct 02, 2017 | 20.17 | 20.54 | 20.04 | 20.17 | 4,466,045 | -0.07(-0.34%) |
Sep 29, 2017 | 20.78 | 20.79 | 20.19 | 20.24 | 2,830,362 | -0.58(-2.79%) |
Sep 28, 2017 | 20.43 | 20.84 | 20.38 | 20.82 | 3,075,559 | +0.42(+2.06%) |
Sep 27, 2017 | 20.56 | 20.19 | 20.40 | 3,441,913 | +0.25(+1.25%) | |
Sep 26, 2017 | 20.07 | 20.31 | 19.87 | 20.15 | 4,692,157 | +0.11(+0.57%) |
Sep 25, 2017 | 20.36 | 20.50 | 19.71 | 20.04 | 4,162,736 | -0.41(-2.02%) |
Sep 22, 2017 | 20.02 | 20.49 | 19.96 | 20.45 | 3,470,561 | +0.41(+2.06%) |
Sep 21, 2017 | 19.97 | 20.04 | 19.77 | 20.04 | 3,068,995 | +0.00(+0.00%) |
Sep 20, 2017 | 19.91 | 20.06 | 19.85 | 20.04 | 3,139,381 | +0.04(+0.19%) |
Sep 19, 2017 | 19.93 | 20.01 | 19.74 | 20.00 | 4,513,557 | +0.14(+0.69%) |
Sep 18, 2017 | 19.81 | 19.95 | 19.62 | 19.86 | 3,291,615 | +0.08(+0.39%) |
Sep 15, 2017 | 20.18 | 20.20 | 19.52 | 19.78 | 4,064,614 | -0.43(-2.12%) |
Sep 14, 2017 | 19.78 | 20.27 | 19.78 | 20.21 | 3,273,554 | +0.36(+1.81%) |
Sep 13, 2017 | 20.26 | 20.50 | 19.77 | 19.85 | 3,680,705 | -0.44(-2.18%) |
Sep 12, 2017 | 19.78 | 20.30 | 19.77 | 20.30 | 3,629,230 | +0.54(+2.71%) |
Sep 11, 2017 | 19.71 | 20.06 | 19.63 | 19.76 | 3,985,434 | +0.01(+0.04%) |
Sep 08, 2017 | 19.44 | 19.76 | 19.37 | 19.75 | 2,799,248 | +0.30(+1.52%) |
Sep 07, 2017 | 19.69 | 19.88 | 19.28 | 19.46 | 3,765,693 | -0.23(-1.19%) |
Sep 06, 2017 | 20.01 | 20.01 | 19.62 | 19.69 | 5,847,712 | -0.30(-1.48%) |
Sep 05, 2017 | 20.18 | 20.31 | 19.91 | 19.99 | 3,410,770 | -0.29(-1.42%) |
Sep 01, 2017 | 20.34 | 20.45 | 20.13 | 20.28 | 4,746,948 | +0.02(+0.11%) |
Aug 31, 2017 | 20.26 | 20.40 | 20.10 | 20.25 | 8,061,695 | -0.05(-0.26%) |
Aug 30, 2017 | 20.45 | 21.00 | 20.12 | 20.31 | 11,127,130 | -1.83(-8.28%) |
Aug 29, 2017 | 22.24 | 22.38 | 22.08 | 22.14 | 4,804,623 | -0.29(-1.28%) |
Aug 28, 2017 | 22.56 | 22.66 | 22.04 | 22.43 | 4,065,545 | -0.08(-0.34%) |
Aug 25, 2017 | 23.08 | 23.15 | 22.49 | 22.50 | 2,117,545 | -0.55(-2.40%) |
Aug 24, 2017 | 22.81 | 23.18 | 22.81 | 23.06 | 2,599,814 | +0.28(+1.23%) |
Aug 23, 2017 | 22.82 | 23.19 | 22.78 | 22.78 | 2,533,819 | -0.13(-0.56%) |
Aug 22, 2017 | 22.53 | 23.00 | 22.51 | 22.91 | 3,032,740 | +0.39(+1.72%) |
Aug 21, 2017 | 22.59 | 22.69 | 22.44 | 22.52 | 3,055,613 | -0.04(-0.17%) |
Aug 18, 2017 | 22.85 | 22.87 | 22.56 | 22.56 | 3,158,639 | -0.32(-1.39%) |
Aug 17, 2017 | 23.27 | 23.28 | 22.78 | 22.88 | 4,766,615 | -0.41(-1.76%) |
Aug 16, 2017 | 23.86 | 24.08 | 23.27 | 23.28 | 3,558,136 | -0.57(-2.38%) |
Aug 15, 2017 | 23.76 | 24.09 | 23.66 | 23.85 | 3,210,003 | +0.17(+0.70%) |
Aug 14, 2017 | 23.37 | 23.75 | 23.37 | 23.69 | 1,765,858 | +0.43(+1.86%) |
Aug 11, 2017 | 23.06 | 23.38 | 22.94 | 23.25 | 2,136,359 | +0.05(+0.23%) |
Aug 10, 2017 | 23.33 | 23.39 | 23.01 | 23.20 | 3,818,313 | -0.20(-0.87%) |
Aug 09, 2017 | 22.89 | 23.47 | 22.89 | 23.41 | 3,421,920 | +0.45(+1.95%) |
Aug 08, 2017 | 22.88 | 23.02 | 22.69 | 22.96 | 2,090,990 | +0.06(+0.26%) |
Aug 07, 2017 | 22.81 | 23.02 | 22.63 | 22.90 | 2,872,169 | +0.11(+0.47%) |
Aug 04, 2017 | 23.19 | 23.26 | 22.77 | 22.79 | 3,697,839 | -0.34(-1.47%) |
Aug 03, 2017 | 23.11 | 23.25 | 23.01 | 23.13 | 2,914,711 | +0.05(+0.23%) |
Aug 02, 2017 | 23.25 | 23.25 | 22.83 | 23.08 | 2,214,325 | -0.11(-0.49%) |
Aug 01, 2017 | 23.16 | 23.27 | 22.93 | 23.19 | 2,986,498 | +0.09(+0.39%) |
Jul 31, 2017 | 22.94 | 23.12 | 22.84 | 23.10 | 2,348,109 | +0.20(+0.89%) |
Jul 28, 2017 | 22.99 | 23.07 | 22.88 | 22.90 | 2,228,499 | -0.14(-0.59%) |
Jul 27, 2017 | 22.91 | 23.04 | 22.72 | 23.03 | 2,987,775 | +0.17(+0.76%) |
Jul 26, 2017 | 22.95 | 22.99 | 22.62 | 22.86 | 2,492,579 | -0.03(-0.13%) |
Jul 25, 2017 | 22.89 | 3,536,132 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.53 | 22.73 | 22.47 | 22.56 | 3,308,427 | -0.02(-0.07%) |
Jul 21, 2017 | 23.12 | 23.12 | 22.52 | 22.57 | 4,009,409 | -0.60(-2.58%) |
Jul 20, 2017 | 22.89 | 23.32 | 22.83 | 23.17 | 2,860,976 | +0.23(+1.02%) |
Jul 19, 2017 | 23.09 | 23.29 | 22.86 | 22.94 | 3,871,160 | -0.05(-0.23%) |
Jul 18, 2017 | 22.96 | 23.12 | 22.79 | 22.99 | 4,079,148 | +0.03(+0.13%) |
Jul 17, 2017 | 23.10 | 23.23 | 22.93 | 22.96 | 3,718,583 | -0.17(-0.72%) |
Jul 14, 2017 | 23.64 | 23.66 | 23.08 | 23.12 | 2,807,178 | -0.55(-2.30%) |
Jul 13, 2017 | 23.88 | 23.93 | 23.62 | 23.67 | 3,521,307 | -0.20(-0.83%) |
Jul 12, 2017 | 23.85 | 23.94 | 23.75 | 23.87 | 2,491,740 | +0.14(+0.61%) |
Jul 11, 2017 | 23.74 | 23.85 | 23.53 | 23.72 | 4,417,227 | -0.01(-0.03%) |
Jul 10, 2017 | 23.75 | 23.84 | 23.45 | 23.73 | 3,297,665 | -0.03(-0.13%) |
Jul 07, 2017 | 23.76 | 23.84 | 23.43 | 23.76 | 3,811,098 | +0.07(+0.29%) |
Jul 06, 2017 | 23.34 | 23.79 | 23.33 | 23.69 | 6,631,144 | +0.18(+0.77%) |
Jul 05, 2017 | 23.49 | 24.01 | 23.22 | 23.51 | 5,638,958 | -0.02(-0.06%) |
Jul 03, 2017 | 23.53 | 23.96 | 23.46 | 23.53 | 2,011,862 | +0.11(+0.49%) |
Jun 30, 2017 | 23.48 | 23.78 | 23.30 | 23.41 | 6,881,814 | +0.02(+0.10%) |
Jun 29, 2017 | 23.34 | 23.65 | 23.12 | 23.39 | 6,391,925 | +0.11(+0.46%) |
Jun 28, 2017 | 23.89 | 23.91 | 23.14 | 23.28 | 8,802,060 | -0.45(-1.91%) |
Jun 27, 2017 | 23.75 | 23.94 | 23.74 | 23.74 | 3,702,393 | +0.02(+0.06%) |
Jun 26, 2017 | 23.68 | 23.84 | 23.62 | 23.72 | 2,972,587 | +0.05(+0.22%) |
Jun 23, 2017 | 23.51 | 23.78 | 23.42 | 23.67 | 5,939,577 | +0.08(+0.32%) |
Jun 22, 2017 | 23.38 | 23.69 | 23.27 | 23.59 | 3,355,048 | +0.20(+0.84%) |
Jun 21, 2017 | 22.72 | 23.50 | 22.65 | 23.40 | 7,610,681 | +0.77(+3.41%) |
Jun 20, 2017 | 22.93 | 22.93 | 22.51 | 22.62 | 7,170,641 | -0.38(-1.67%) |
Jun 19, 2017 | 22.56 | 23.12 | 22.44 | 23.01 | 4,058,383 | +0.53(+2.34%) |
Jun 16, 2017 | 22.53 | 22.60 | 22.39 | 22.48 | 6,479,104 | -0.07(-0.30%) |
Jun 15, 2017 | 21.82 | 22.56 | 21.69 | 22.55 | 7,805,017 | +0.66(+3.02%) |
Jun 14, 2017 | 21.84 | 22.46 | 21.55 | 21.89 | 20,546,762 | +1.61(+7.93%) |
Jun 13, 2017 | 19.97 | 20.38 | 19.90 | 20.28 | 6,189,472 | +0.41(+2.08%) |
Jun 12, 2017 | 19.54 | 19.89 | 19.54 | 19.87 | 2,757,629 | +0.19(+0.95%) |
Jun 09, 2017 | 19.79 | 19.90 | 19.58 | 19.68 | 1,824,881 | -0.14(-0.72%) |
Jun 08, 2017 | 19.87 | 19.64 | 19.82 | 2,004,898 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.84 | 19.88 | 19.56 | 19.81 | 3,005,069 | +0.00(+0.00%) |
Jun 06, 2017 | 20.06 | 20.06 | 19.81 | 19.81 | 2,579,276 | -0.31(-1.53%) |
Jun 05, 2017 | 20.21 | 20.35 | 20.06 | 20.12 | 2,400,397 | -0.09(-0.45%) |
Jun 02, 2017 | 20.51 | 20.56 | 20.19 | 20.21 | 2,059,826 | -0.23(-1.10%) |
Jun 01, 2017 | 19.96 | 20.48 | 19.90 | 20.43 | 2,494,585 | +0.49(+2.45%) |
May 31, 2017 | 19.77 | 19.98 | 19.65 | 19.94 | 2,702,244 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.75 | 2,201,392 | +0.14(+0.69%) |
May 26, 2017 | 19.59 | 19.70 | 19.48 | 19.62 | 1,571,448 | +0.04(+0.19%) |
May 25, 2017 | 19.57 | 19.80 | 19.48 | 19.58 | 2,061,960 | +0.12(+0.62%) |
May 24, 2017 | 19.40 | 19.54 | 19.30 | 19.46 | 2,453,730 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.45 | 19.23 | 19.35 | 1,549,349 | -0.05(-0.23%) |
May 22, 2017 | 19.35 | 19.47 | 19.27 | 19.39 | 2,179,928 | +0.12(+0.62%) |
May 19, 2017 | 19.06 | 19.31 | 19.03 | 19.27 | 2,495,358 | +0.27(+1.42%) |
May 18, 2017 | 18.86 | 19.10 | 18.79 | 19.00 | 3,290,061 | +0.16(+0.84%) |
May 17, 2017 | 18.92 | 19.03 | 18.72 | 18.85 | 3,912,611 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.85 | 18.92 | 6,712,036 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.19 | 19.97 | 20.13 | 2,586,477 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.97 | 2,655,286 | +0.12(+0.61%) |
May 11, 2017 | 19.81 | 19.86 | 19.63 | 19.85 | 2,534,592 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.93 | 19.33 | 19.91 | 3,456,384 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.55 | 18.94 | 19.45 | 4,500,368 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.10 | 18.91 | 18.99 | 4,494,972 | +0.00(+0.00%) |
May 05, 2017 | 18.88 | 19.03 | 18.68 | 18.99 | 2,327,083 | +0.08(+0.44%) |
May 04, 2017 | 18.65 | 18.97 | 18.55 | 18.91 | 3,158,277 | +0.26(+1.41%) |
May 03, 2017 | 18.64 | 18.78 | 18.54 | 18.64 | 3,098,364 | +0.01(+0.08%) |
May 02, 2017 | 18.56 | 18.69 | 18.50 | 18.63 | 4,048,409 | +0.11(+0.57%) |